GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

GOERTEK : 가이 ( 002241.SZ )

17.37 ▼ -0.51 (-2.85%)

2023-12-05
최근 1년 일별 시세 (2023-12-05 종가기준)
날짜 종가 전일대비 변동률
23-12-05 17.37 ▼-0.51 ▼-2.85%
23-12-04 17.88 ▼-0.39 ▼-2.13%
23-12-01 18.27 ▲0.27 ▲1.5%
23-11-30 18.00 ▼-0.20 ▼-1.1%
23-11-29 18.20 ▼-0.23 ▼-1.25%
23-11-28 18.43 ▲0.29 ▲1.6%
23-11-27 18.14 ▲0.05 ▲0.28%
23-11-24 18.09 ▼-0.34 ▼-1.84%
23-11-23 18.43 ▲0.12 ▲0.66%
23-11-22 18.31 ▼-0.25 ▼-1.35%
23-11-21 18.56 ▼-0.22 ▼-1.17%
23-11-20 18.78 ▼-0.46 ▼-2.39%
23-11-17 19.24 ▲0.34 ▲1.8%
23-11-16 18.90 ▼-0.35 ▼-1.82%
23-11-15 19.25 ▲0.13 ▲0.68%
23-11-14 19.12 ▼-0.07 ▼-0.36%
23-11-13 19.19 ▼-0.20 ▼-1.03%
23-11-10 19.39 ▲0.80 ▲4.3%
23-11-09 18.59 ▼-0.09 ▼-0.48%
23-11-08 18.68 ▼-0.31 ▼-1.63%
23-11-07 18.99 ▲0.07 ▲0.37%
23-11-06 18.92 ▲0.63 ▲3.44%
23-11-03 18.29 ▲0.74 ▲4.22%
23-11-02 17.55 ▼-0.23 ▼-1.29%
23-11-01 17.78 ▼-0.25 ▼-1.39%
23-10-31 18.03 ▼-0.13 ▼-0.72%
23-10-30 18.16 ▲0.73 ▲4.19%
23-10-27 17.43 ▲0.15 ▲0.87%
23-10-26 17.28 ▲0.09 ▲0.52%
23-10-25 17.19 ▲0.19 ▲1.12%
23-10-24 17.00 ▼-0.08 ▼-0.47%
23-10-23 17.08 ▲0.42 ▲2.52%
23-10-20 16.66 ▼-0.40 ▼-2.34%
23-10-19 17.06 ▼-0.25 ▼-1.44%
23-10-18 17.31 ▼-0.54 ▼-3.03%
23-10-17 17.85 ▲0.04 ▲0.22%
23-10-16 17.81 ▼-0.52 ▼-2.84%
23-10-13 18.33 ▼-0.02 ▼-0.11%
23-10-12 18.35 ▲0.04 ▲0.22%
23-10-11 18.31 ▲1.16 ▲6.76%
23-10-10 17.15 ▼-0.21 ▼-1.21%
23-10-09 17.36 ▲1.58 ▲10.01%
23-09-28 15.78 ▲0.48 ▲3.14%
23-09-27 15.30 ▼-0.02 ▼-0.13%
23-09-26 15.32 ▼-0.21 ▼-1.35%
23-09-25 15.53 ▼-0.22 ▼-1.4%
23-09-22 15.75 ▲0.71 ▲4.72%
23-09-21 15.04 ▼-0.11 ▼-0.73%
23-09-20 15.15 ▼-0.09 ▼-0.59%
23-09-19 15.24 ▼-0.25 ▼-1.61%
23-09-18 15.49 ▲0.14 ▲0.91%
23-09-15 15.35 ▼-0.04 ▼-0.26%
23-09-14 15.39 ▼-0.17 ▼-1.09%
23-09-13 15.56 ▼-0.44 ▼-2.75%
23-09-12 16.00 -0.00 -0%
23-09-11 16.00 ▲0.33 ▲2.11%
23-09-08 15.67 ▲0.05 ▲0.32%
23-09-07 15.62 ▼-0.37 ▼-2.31%
23-09-06 15.99 ▲0.20 ▲1.27%
23-09-05 15.79 ▼-0.02 ▼-0.13%
23-09-04 15.81 ▲0.38 ▲2.46%
23-09-01 15.43 ▲0.11 ▲0.72%
23-08-31 15.32 -0.00 -0%
23-08-30 15.32 ▲0.16 ▲1.06%
23-08-29 15.16 ▲0.44 ▲2.99%
23-08-28 14.72 ▲0.30 ▲2.08%
23-08-25 14.42 ▼-0.43 ▼-2.9%
23-08-24 14.85 ▼-0.19 ▼-1.26%
23-08-23 15.04 ▼-0.71 ▼-4.51%
23-08-22 15.75 ▼-0.15 ▼-0.94%
23-08-21 15.90 ▼-0.11 ▼-0.69%
23-08-18 16.01 ▼-0.34 ▼-2.08%
23-08-17 16.35 ▲0.04 ▲0.25%
23-08-16 16.31 ▼-0.04 ▼-0.24%
23-08-15 16.35 ▼-0.45 ▼-2.68%
23-08-14 16.80 ▼-0.50 ▼-2.89%
23-08-11 17.30 ▼-0.42 ▼-2.37%
23-08-10 17.72 ▲0.13 ▲0.74%
23-08-09 17.59 ▼-0.30 ▼-1.68%
23-08-08 17.89 ▼-0.07 ▼-0.39%
23-08-07 17.96 ▼-0.14 ▼-0.77%
23-08-04 18.10 ▲0.06 ▲0.33%
23-08-03 18.04 ▲0.20 ▲1.12%
23-08-02 17.84 ▼-0.03 ▼-0.17%
23-08-01 17.87 ▼-0.03 ▼-0.17%
23-07-31 17.90 ▲0.29 ▲1.65%
23-07-28 17.61 ▲0.20 ▲1.15%
23-07-27 17.41 ▼-0.14 ▼-0.8%
23-07-26 17.55 ▼-0.17 ▼-0.96%
23-07-25 17.72 ▲0.29 ▲1.66%
23-07-24 17.43 ▼-0.14 ▼-0.8%
23-07-21 17.57 ▼-0.13 ▼-0.73%
23-07-20 17.70 ▼-0.33 ▼-1.83%
23-07-19 18.03 ▼-0.06 ▼-0.33%
23-07-18 18.09 ▼-0.16 ▼-0.88%
23-07-17 18.25 ▼-0.12 ▼-0.65%
23-07-14 18.37 ▼-0.28 ▼-1.5%
23-07-13 18.65 ▲0.56 ▲3.1%
23-07-12 18.09 ▼-0.50 ▼-2.69%
23-07-11 18.59 ▲0.16 ▲0.87%
23-07-10 18.43 ▼-0.09 ▼-0.49%
23-07-07 18.52 ▼-0.18 ▼-0.96%
23-07-06 18.70 ▼-0.12 ▼-0.64%
23-07-05 18.82 ▼-0.26 ▼-1.36%
23-07-04 19.08 ▲0.49 ▲2.64%
23-07-03 18.59 ▲0.84 ▲4.73%
23-06-30 17.75 ▲0.02 ▲0.11%
23-06-29 17.73 ▲0.34 ▲1.96%
23-06-28 17.39 ▼-0.22 ▼-1.25%
23-06-27 17.61 ▲0.19 ▲1.09%
23-06-26 17.42 ▼-0.52 ▼-2.9%
23-06-21 17.94 ▼-0.68 ▼-3.65%
23-06-20 18.62 ▲0.04 ▲0.22%
23-06-19 18.58 ▲0.10 ▲0.54%
23-06-16 18.48 ▲0.25 ▲1.37%
23-06-15 18.23 ▲0.02 ▲0.11%
23-06-14 18.21 ▼-0.33 ▼-1.78%
23-06-13 18.54 ▲0.36 ▲1.98%
23-06-12 18.18 -0.00 -0%
23-06-09 18.18 ▲0.35 ▲1.96%
23-06-08 17.83 ▼-0.31 ▼-1.71%
23-06-07 18.14 ▲0.18 ▲1%
23-06-06 17.96 ▼-1.32 ▼-6.85%
23-06-05 19.28 ▼-0.03 ▼-0.16%
23-06-02 19.31 ▲0.13 ▲0.68%
23-06-01 19.18 ▲0.80 ▲4.35%
23-05-31 18.38 ▲0.09 ▲0.49%
23-05-30 18.29 ▲0.32 ▲1.78%
23-05-29 17.97 ▼-0.30 ▼-1.64%
23-05-26 18.27 ▲0.05 ▲0.27%
23-05-25 18.22 ▲0.11 ▲0.61%
23-05-24 18.11 ▼-0.03 ▼-0.17%
23-05-23 18.14 ▼-0.17 ▼-0.93%
23-05-22 18.31 ▼-0.29 ▼-1.56%
23-05-19 18.60 ▲0.15 ▲0.81%
23-05-18 18.45 ▼-0.51 ▼-2.69%
23-05-17 18.96 ▲0.14 ▲0.74%
23-05-16 18.82 ▲0.37 ▲2.01%
23-05-15 18.45 ▲0.08 ▲0.44%
23-05-12 18.37 ▼-0.06 ▼-0.33%
23-05-11 18.43 ▲0.36 ▲1.99%
23-05-10 18.07 ▲0.09 ▲0.5%
23-05-09 17.98 ▲0.50 ▲2.86%
23-05-08 17.48 ▼-0.13 ▼-0.74%
23-05-05 17.61 ▼-0.20 ▼-1.12%
23-05-04 17.81 ▲0.07 ▲0.39%
23-04-28 17.74 ▲0.54 ▲3.14%
23-04-27 17.20 ▼-0.32 ▼-1.83%
23-04-26 17.52 ▲0.07 ▲0.4%
23-04-25 17.45 ▼-0.67 ▼-3.7%
23-04-24 18.12 ▼-0.69 ▼-3.67%
23-04-21 18.81 ▼-0.85 ▼-4.32%
23-04-20 19.66 ▼-0.13 ▼-0.66%
23-04-19 19.79 ▼-0.51 ▼-2.51%
23-04-18 20.30 ▼-2.26 ▼-10.02%
23-04-17 22.56 ▼-0.81 ▼-3.47%
23-04-14 23.37 ▲0.07 ▲0.3%
23-04-13 23.30 ▼-0.94 ▼-3.88%
23-04-12 24.24 ▲1.46 ▲6.41%
23-04-11 22.78 ▲0.14 ▲0.62%
23-04-10 22.64 ▼-0.38 ▼-1.65%
23-04-07 23.02 ▼-0.47 ▼-2%
23-04-06 23.49 ▲1.11 ▲4.96%
23-04-04 22.38 ▲0.56 ▲2.57%
23-04-03 21.82 ▲0.42 ▲1.96%
23-03-31 21.40 ▲0.10 ▲0.47%
23-03-30 21.30 ▼-0.11 ▼-0.51%
23-03-29 21.41 ▲0.09 ▲0.42%
23-03-28 21.32 ▼-0.84 ▼-3.79%
23-03-27 22.16 ▼-0.33 ▼-1.47%
23-03-24 22.49 ▲0.34 ▲1.53%
23-03-23 22.15 ▲0.96 ▲4.53%
23-03-22 21.19 ▲0.73 ▲3.57%
23-03-21 20.46 ▼-0.07 ▼-0.34%
23-03-20 20.53 ▲0.83 ▲4.21%
23-03-17 19.70 ▼-0.27 ▼-1.35%
23-03-16 19.97 ▼-0.36 ▼-1.77%
23-03-15 20.33 ▲0.40 ▲2.01%
23-03-14 19.93 ▼-0.42 ▼-2.06%
23-03-13 20.35 ▲0.53 ▲2.67%
23-03-10 19.82 ▼-0.16 ▼-0.8%
23-03-09 19.98 ▼-0.41 ▼-2.01%
23-03-08 20.39 ▲0.06 ▲0.3%
23-03-07 20.33 ▼-0.66 ▼-3.14%
23-03-06 20.99 ▼-0.26 ▼-1.22%
23-03-03 21.25 ▼-0.20 ▼-0.93%
23-03-02 21.45 ▼-0.33 ▼-1.52%
23-03-01 21.78 ▲0.23 ▲1.07%
23-02-28 21.55 ▲1.06 ▲5.17%
23-02-27 20.49 ▼-0.67 ▼-3.17%
23-02-24 21.16 ▲0.20 ▲0.95%
23-02-23 20.96 ▼-0.29 ▼-1.36%
23-02-22 21.25 ▼-0.42 ▼-1.94%
23-02-21 21.67 ▲0.16 ▲0.74%
23-02-20 21.51 ▲0.33 ▲1.56%
23-02-17 21.18 ▼-0.80 ▼-3.64%
23-02-16 21.98 ▼-1.12 ▼-4.85%
23-02-15 23.10 ▲0.42 ▲1.85%
23-02-14 22.68 ▼-0.20 ▼-0.87%
23-02-13 22.88 ▲0.59 ▲2.65%
23-02-10 22.29 ▼-0.02 ▼-0.09%
23-02-09 22.31 ▲0.97 ▲4.55%
23-02-08 21.34 ▼-0.80 ▼-3.61%
23-02-07 22.14 ▼-0.62 ▼-2.72%
23-02-06 22.76 ▲0.64 ▲2.89%
23-02-03 22.12 ▲2.01 ▲10%
23-02-02 20.11 ▼-0.58 ▼-2.8%
23-02-01 20.69 ▲0.01 ▲0.05%
23-01-31 20.68 ▲0.52 ▲2.58%
23-01-30 20.16 ▲1.31 ▲6.95%
23-01-20 18.85 ▲0.13 ▲0.69%
23-01-19 18.72 ▲0.22 ▲1.19%
23-01-18 18.50 ▼-0.10 ▼-0.54%
23-01-17 18.60 ▲0.04 ▲0.22%
23-01-16 18.56 ▲0.49 ▲2.71%
23-01-13 18.07 ▼-0.21 ▼-1.15%
23-01-12 18.28 ▲0.40 ▲2.24%
23-01-11 17.88 ▼-0.40 ▼-2.19%
23-01-10 18.28 ▼-0.08 ▼-0.44%
23-01-09 18.36 ▲0.10 ▲0.55%
23-01-06 18.26 ▼-0.35 ▼-1.88%
23-01-05 18.61 ▲1.69 ▲9.99%
23-01-04 16.92 ▼-0.49 ▼-2.81%
23-01-03 17.41 ▲0.58 ▲3.45%
22-12-30 16.83 ▼-0.04 ▼-0.24%
22-12-29 16.87 ▼-0.25 ▼-1.46%
22-12-28 17.12 ▼-0.45 ▼-2.56%
22-12-27 17.57 ▲0.22 ▲1.27%
22-12-26 17.35 ▲0.53 ▲3.15%
22-12-23 16.82 ▼-0.52 ▼-3%
22-12-22 17.34 ▼-0.14 ▼-0.8%
22-12-21 17.48 ▼-0.41 ▼-2.29%
22-12-20 17.89 ▲0.47 ▲2.7%
22-12-19 17.42 ▼-0.23 ▼-1.3%
22-12-16 17.65 ▼-0.26 ▼-1.45%
22-12-15 17.91 ▲0.60 ▲3.47%
22-12-14 17.31 ▼-0.30 ▼-1.7%
22-12-13 17.61 ▼-0.48 ▼-2.65%
22-12-12 18.09 ▲0.48 ▲2.73%
22-12-09 17.61 ▼-0.10 ▼-0.56%
22-12-08 17.71 ▼-0.39 ▼-2.15%
22-12-07 18.10 ▼-0.24 ▼-1.31%
22-12-06 18.34 ▲0.07 ▲0.38%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 포인트(12/4)] 11월 경제지표, 中전기차 점유율 67%, 산업별 이벤트, A지수 리밸런싱

무료